|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
54.50
-1.00/-1.80%
12:04:21 PM
|
|
|
|
Closing price on 5/26/2016
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
2,142,490 |
| Split-adjusted Price |
11.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.20 / -1.79%
|
11.30
|
11.60
|
10.90
|
11.00
|
11.18
|
11.00
|
2,142,490
|
|
|
5/25/2016
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.42
|
11.20
|
1,358,130
|
|
|
5/24/2016
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.65
|
11.50
|
1,510,550
|
|
|
5/23/2016
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.88
|
11.70
|
1,697,000
|
|
|
5/20/2016
|
-0.50 / -4.03%
|
12.20
|
12.30
|
11.80
|
11.90
|
11.98
|
11.90
|
2,787,820
|
|
|
5/19/2016
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.42
|
12.40
|
1,267,530
|
|
|
5/18/2016
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.80
|
12.60
|
2,684,870
|
|
|
5/17/2016
|
+0.60 / +4.96%
|
12.00
|
12.90
|
11.70
|
12.70
|
12.19
|
12.70
|
4,426,370
|
|
|
5/16/2016
|
+0.40 / +3.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.18
|
12.10
|
3,430,990
|
|
|
5/13/2016
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.60
|
11.70
|
2,829,990
|
|
|
5/12/2016
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.81
|
11.00
|
1,973,940
|
|
|
5/11/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
10.30
|
324,070
|
|
|
5/10/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
203,080
|
|
|
5/9/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
389,820
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
470,690
|
|
|
5/5/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
10.30
|
487,710
|
|
|
5/4/2016
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
294,080
|
|
|
4/29/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
339,900
|
|
|
4/28/2016
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.31
|
10.30
|
1,200,410
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
10.20
|
378,110
|
|
|
4/26/2016
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.26
|
10.20
|
696,460
|
|
|
4/25/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.21
|
10.30
|
805,780
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.22
|
10.20
|
318,700
|
|
|
4/21/2016
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.09
|
10.20
|
2,322,450
|
|
|
4/20/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
1,292,850
|
|
|
4/19/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
240,700
|
|
|
4/15/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
10.10
|
125,180
|
|
|
4/14/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.25
|
10.20
|
485,660
|
|
|
4/13/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
10.20
|
1,437,600
|
|
|
4/12/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.01
|
10.10
|
1,086,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,419,600
|
13.00
|
0.00%
|
|
|
|
ACB
|
6,995,300
|
25.90
|
1.57%
|
|
|
|
BAB
|
1,900
|
13.00
|
-1.52%
|
|
|
|
BID
|
1,226,700
|
37.65
|
0.67%
|
|
|
|
BVB
|
318,400
|
13.70
|
0.00%
|
|
|
|
CTG
|
2,541,100
|
49.10
|
0.20%
|
|
|
|
EIB
|
1,791,700
|
22.35
|
0.90%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|